시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Growth Opportunities ETF 과거 주가
Goldman Sachs Growth Opportunities ETF · GSGO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Growth Opportunities ETF · GSGO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,384 | ₩61,677 | ₩61,384 | ₩61,573 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,624 | ₩61,624 | ₩60,903 | ₩61,128 | -0.81% | 8.7천 |
| 2026.10.07 | ₩61,814 | ₩62,106 | ₩61,814 | ₩62,106 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,652 | ₩62,665 | ₩62,409 | ₩62,409 | -0.39% | 5.7천 |
| 2026.10.05 | ₩61,811 | ₩62,291 | ₩61,782 | ₩62,101 | +0.47% | 3.7천 |
| 2026.10.02 | ₩61,725 | ₩61,824 | ₩61,491 | ₩61,599 | -0.21% | 1.9만 |
| 2026.10.01 | ₩60,736 | ₩63,546 | ₩60,463 | ₩60,941 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,063 | ₩61,077 | ₩60,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,676 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩60,810 | ₩60,810 | ₩60,663 | ₩60,698 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,496 | ₩60,796 | ₩60,343 | ₩60,538 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,130 | ₩61,196 | ₩61,057 | ₩61,091 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,523 | ₩60,997 | ₩60,416 | ₩60,903 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩60,837 | ₩61,050 | ₩60,690 | ₩60,767 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,524 | ₩62,518 | ₩61,330 | ₩61,432 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩59,902 | ₩61,370 | ₩59,902 | ₩61,264 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,288 | ₩59,655 | ₩59,232 | ₩59,655 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,208 | ₩59,395 | ₩59,143 | ₩59,307 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,661 | ₩58,848 | ₩57,967 | ₩58,346 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,261 | ₩58,294 | ₩58,060 | ₩58,092 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,060 | ₩58,554 | ₩58,060 | ₩58,382 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,048 | ₩59,048 | ₩58,848 | ₩58,852 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,381 | ₩58,581 | ₩58,321 | ₩58,321 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,168 | ₩59,235 | ₩59,064 | ₩59,064 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,168 | ₩59,395 | ₩59,101 | ₩59,223 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩59,008 | ₩59,109 | ₩58,941 | ₩59,109 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,421 | ₩58,841 | ₩58,327 | ₩58,776 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩57,967 | ₩58,132 | ₩57,833 | ₩58,084 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,054 | ₩58,220 | ₩57,727 | ₩57,879 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,661 | ₩59,088 | ₩58,600 | ₩58,848 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,235 | ₩59,315 | ₩58,968 | ₩58,969 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,675 | ₩59,742 | ₩59,443 | ₩59,698 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,634 | ₩58,981 | ₩58,621 | ₩58,884 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,725 | ₩58,768 | ₩58,621 | ₩58,768 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,180 | ₩58,315 | ₩58,180 | ₩58,315 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩58,968 | ₩59,041 | ₩58,955 | ₩59,019 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩58,968 | ₩59,021 | ₩58,581 | ₩58,740 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,622 | ₩59,622 | ₩58,928 | ₩59,099 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,555 | ₩59,555 | ₩59,161 | ₩59,238 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩60,850 | ₩60,850 | ₩60,463 | ₩60,518 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,610 | ₩60,610 | ₩60,356 | ₩60,483 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,636 | ₩60,930 | ₩60,556 | ₩60,599 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,196 | ₩60,369 | ₩60,169 | ₩60,169 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,329 | ₩60,329 | ₩59,635 | ₩59,649 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,142 | ₩60,183 | ₩59,729 | ₩59,761 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,249 | ₩60,396 | ₩60,036 | ₩60,197 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,622 | ₩60,102 | ₩59,555 | ₩59,587 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,469 | ₩60,469 | ₩60,036 | ₩60,077 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩59,795 | ₩60,530 | ₩59,795 | ₩60,320 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,126 | ₩58,794 | ₩56,939 | ₩58,664 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩56,899 | ₩57,238 | ₩56,899 | ₩57,238 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩55,751 | ₩56,240 | ₩55,738 | ₩56,240 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,331 | ₩55,418 | ₩54,315 | ₩54,315 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,511 | ₩55,925 | ₩54,937 | ₩55,745 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,058 | ₩56,285 | ₩55,838 | ₩56,198 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩56,926 | ₩57,179 | ₩56,379 | ₩56,493 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,393 | ₩57,393 | ₩56,939 | ₩57,122 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,301 | ₩58,431 | ₩58,066 | ₩58,066 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,287 | ₩58,459 | ₩58,034 | ₩58,399 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩57,887 | ₩58,054 | ₩57,380 | ₩57,416 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,019 | ₩57,620 | ₩57,019 | ₩57,362 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,608 | ₩58,608 | ₩57,807 | ₩57,927 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,168 | ₩59,168 | ₩58,554 | ₩59,147 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩59,001 | ₩59,355 | ₩58,754 | ₩59,256 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩58,888 | ₩58,888 | ₩58,414 | ₩58,433 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,101 | ₩59,582 | ₩58,901 | ₩59,549 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩58,861 | ₩59,368 | ₩58,834 | ₩59,307 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,154 | ₩58,648 | ₩57,873 | ₩58,648 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,235 | ₩59,235 | ₩58,407 | ₩58,708 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,555 | ₩59,595 | ₩59,422 | ₩59,482 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩59,729 | ₩59,729 | ₩58,527 | ₩58,761 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩59,944 | ₩60,022 | ₩59,669 | ₩59,669 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,542 | ₩60,116 | ₩59,542 | ₩60,108 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,261 | ₩59,023 | ₩57,687 | ₩59,023 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,313 | ₩57,713 | ₩57,313 | ₩57,613 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩57,833 | ₩57,833 | ₩57,019 | ₩57,058 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,433 | ₩57,833 | ₩57,259 | ₩57,384 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩57,780 | ₩58,047 | ₩57,420 | ₩57,496 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩58,981 | ₩59,061 | ₩58,426 | ₩58,426 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩58,781 | ₩59,181 | ₩58,581 | ₩59,181 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩58,861 | ₩58,901 | ₩58,060 | ₩58,087 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,475 | ₩59,475 | ₩58,975 | ₩58,975 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,222 | ₩59,702 | ₩59,222 | ₩59,602 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩57,733 | ₩58,261 | ₩57,733 | ₩58,187 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩56,952 | ₩58,127 | ₩56,806 | ₩58,036 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩57,927 | ₩57,927 | ₩56,832 | ₩56,950 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,021 | ₩59,021 | ₩56,939 | ₩58,038 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩58,774 | ₩59,075 | ₩58,594 | ₩58,629 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,689 | ₩59,689 | ₩58,367 | ₩58,426 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩59,876 | ₩60,610 | ₩59,876 | ₩60,520 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,196 | ₩60,276 | ₩59,969 | ₩60,038 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩60,810 | ₩60,883 | ₩60,610 | ₩60,727 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,102 | ₩60,691 | ₩60,102 | ₩60,691 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,702 | ₩60,102 | ₩59,702 | ₩60,006 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,128 | ₩59,689 | ₩59,128 | ₩59,654 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩58,955 | ₩58,955 | ₩58,661 | ₩58,820 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,041 | ₩59,128 | ₩58,821 | ₩58,975 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩58,728 | ₩58,728 | ₩58,381 | ₩58,466 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,127 | ₩58,447 | ₩57,900 | ₩58,285 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,607 | ₩58,242 | ₩57,607 | ₩58,242 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,380 | ₩57,647 | ₩57,206 | ₩57,344 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩57,780 | ₩57,780 | ₩57,300 | ₩57,777 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,020 | ₩58,220 | ₩57,988 | ₩57,988 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,180 | ₩58,661 | ₩58,180 | ₩58,628 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,313 | ₩58,020 | ₩57,313 | ₩57,887 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,113 | ₩57,169 | ₩56,652 | ₩57,169 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩56,832 | ₩57,292 | ₩56,832 | ₩57,292 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,079 | ₩57,186 | ₩57,079 | ₩57,186 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,273 | ₩57,353 | ₩56,806 | ₩56,895 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,245 | ₩56,862 | ₩56,245 | ₩56,862 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,631 | ₩55,951 | ₩55,631 | ₩55,879 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,738 | ₩55,738 | ₩55,431 | ₩55,527 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,658 | ₩55,698 | ₩55,604 | ₩55,604 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,830 | ₩55,337 | ₩54,550 | ₩55,327 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,164 | ₩55,164 | ₩54,790 | ₩55,049 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,351 | ₩55,351 | ₩55,031 | ₩55,343 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,524 | ₩55,861 | ₩55,391 | ₩55,861 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,044 | ₩55,731 | ₩55,044 | ₩55,731 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,244 | ₩55,484 | ₩54,577 | ₩55,111 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,097 | ₩55,490 | ₩55,097 | ₩55,490 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩54,777 | ₩54,817 | ₩54,543 | ₩54,543 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩54,884 | ₩54,968 | ₩54,737 | ₩54,968 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩54,764 | ₩55,177 | ₩54,764 | ₩55,072 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,110 | ₩54,123 | ₩53,976 | ₩54,103 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,309 | ₩54,071 | ₩53,309 | ₩54,071 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩52,842 | ₩53,335 | ₩52,794 | ₩53,290 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩51,881 | ₩52,345 | ₩51,822 | ₩52,345 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩51,841 | ₩51,934 | ₩51,760 | ₩51,784 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,146 | ₩51,610 | ₩51,066 | ₩51,610 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,574 | ₩51,627 | ₩51,040 | ₩51,227 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,411 | ₩49,813 | ₩49,106 | ₩49,813 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,518 | ₩49,665 | ₩49,411 | ₩49,640 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩48,984 | ₩49,531 | ₩48,450 | ₩49,438 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,104 | ₩49,785 | ₩49,104 | ₩49,429 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,463 | ₩48,904 | ₩47,463 | ₩48,800 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩47,890 | ₩47,890 | ₩46,731 | ₩46,885 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩47,903 | ₩47,903 | ₩47,264 | ₩47,306 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,385 | ₩49,385 | ₩48,263 | ₩48,292 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩49,838 | ₩49,905 | ₩49,491 | ₩49,610 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,251 | ₩49,491 | ₩49,171 | ₩49,313 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,052 | ₩50,052 | ₩49,674 | ₩49,674 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,505 | ₩49,545 | ₩48,570 | ₩48,872 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,318 | ₩49,848 | ₩49,318 | ₩49,848 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,533 | ₩50,626 | ₩49,959 | ₩49,988 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩50,826 | ₩50,826 | ₩50,539 | ₩50,597 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,706 | ₩50,706 | ₩50,439 | ₩50,547 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩50,786 | ₩50,786 | ₩49,878 | ₩49,923 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩50,920 | ₩51,000 | ₩50,380 | ₩50,380 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,467 | ₩51,507 | ₩51,161 | ₩51,381 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,353 | ₩51,720 | ₩51,353 | ₩51,399 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,105 | ₩51,456 | ₩50,105 | ₩51,456 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩50,920 | ₩51,120 | ₩50,559 | ₩50,703 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,627 | ₩51,627 | ₩50,973 | ₩51,543 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,347 | ₩51,734 | ₩51,227 | ₩51,700 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,546 | ₩51,257 | ₩50,530 | ₩51,080 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,439 | ₩51,632 | ₩50,439 | ₩51,632 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,400 | ₩51,400 | ₩51,094 | ₩51,327 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,600 | ₩51,914 | ₩51,600 | ₩51,886 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,334 | ₩52,374 | ₩52,321 | ₩52,364 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩50,920 | ₩51,787 | ₩50,920 | ₩51,771 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩51,907 | ₩51,907 | ₩51,106 | ₩51,208 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,333 | ₩52,081 | ₩51,333 | ₩52,075 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,627 | ₩51,747 | ₩51,148 | ₩51,640 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩51,974 | ₩51,974 | ₩51,560 | ₩51,772 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩50,866 | ₩51,261 | ₩50,653 | ₩51,261 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,467 | ₩51,467 | ₩50,880 | ₩51,030 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,641 | ₩52,641 | ₩51,122 | ₩51,122 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,241 | ₩52,473 | ₩52,081 | ₩52,313 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩52,788 | ₩52,828 | ₩52,400 | ₩52,400 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩51,987 | ₩52,761 | ₩51,921 | ₩52,592 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,533 | ₩52,014 | ₩50,533 | ₩51,971 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,693 | ₩51,133 | ₩50,663 | ₩50,663 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,101 | ₩52,107 | ₩51,253 | ₩51,738 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,269 | ₩53,562 | ₩52,094 | ₩52,517 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,308 | ₩53,669 | ₩52,308 | ₩53,403 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,682 | ₩53,682 | ₩53,068 | ₩53,211 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,270 | ₩54,270 | ₩53,043 | ₩53,757 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,176 | ₩54,203 | ₩53,856 | ₩54,091 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩53,976 | ₩54,180 | ₩53,963 | ₩54,063 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,536 | ₩53,749 | ₩53,536 | ₩53,597 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,496 | ₩53,496 | ₩52,955 | ₩53,289 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩52,922 | ₩53,186 | ₩52,868 | ₩53,046 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,174 | ₩52,931 | ₩52,107 | ₩52,616 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩52,815 | ₩52,815 | ₩52,054 | ₩52,099 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,496 | ₩53,616 | ₩53,295 | ₩53,449 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,456 | ₩53,696 | ₩53,342 | ₩53,342 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,255 | ₩53,255 | ₩52,935 | ₩53,234 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩53,896 | ₩54,163 | ₩53,749 | ₩54,032 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,163 | ₩54,300 | ₩54,163 | ₩54,220 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,496 | ₩54,230 | ₩53,496 | ₩54,168 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩54,804 | ₩54,804 | ₩53,589 | ₩53,768 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,550 | ₩54,657 | ₩54,203 | ₩54,259 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,110 | ₩54,243 | ₩53,896 | ₩54,227 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,375 | ₩54,003 | ₩53,375 | ₩53,803 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,656 | ₩53,749 | ₩53,282 | ₩53,577 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩53,816 | ₩53,896 | ₩53,604 | ₩53,604 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,056 | ₩54,203 | ₩54,029 | ₩54,029 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩53,937 | ₩54,091 | ₩53,937 | ₩54,091 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩53,909 | ₩54,470 | ₩53,909 | ₩54,441 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,270 | ₩54,470 | ₩54,270 | ₩54,419 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,456 | ₩54,312 | ₩53,456 | ₩54,312 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩53,916 | ₩53,944 | ₩53,889 | ₩53,936 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,375 | ₩53,586 | ₩53,349 | ₩53,576 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,295 | ₩53,295 | ₩52,668 | ₩52,800 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩52,868 | ₩52,868 | ₩52,148 | ₩52,181 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,334 | ₩53,235 | ₩52,334 | ₩53,235 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,334 | ₩53,335 | ₩53,102 | ₩53,102 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,642 | ₩53,642 | ₩53,082 | ₩53,262 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,335 | ₩54,230 | ₩53,335 | ₩54,211 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,056 | ₩54,443 | ₩53,923 | ₩54,354 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,338 | ₩54,350 | ₩54,178 | ₩54,180 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,150 | ₩54,270 | ₩54,016 | ₩54,152 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,617 | ₩54,617 | ₩54,110 | ₩54,200 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩53,955 | ₩54,035 | ₩53,896 | ₩54,035 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,496 | ₩54,123 | ₩53,496 | ₩53,968 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,203 | ₩54,203 | ₩53,943 | ₩54,025 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,552 | ₩53,889 | ₩53,552 | ₩53,725 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,442 | ₩53,920 | ₩53,442 | ₩53,920 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩53,763 | ₩53,883 | ₩53,616 | ₩53,729 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,735 | ₩53,226 | ₩52,334 | ₩53,226 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,668 | ₩52,922 | ₩52,628 | ₩52,872 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,307 | ₩52,148 | ₩51,200 | ₩51,616 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,669 | ₩53,692 | ₩51,400 | ₩51,461 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,161 | ₩52,892 | ₩52,161 | ₩52,628 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩51,854 | ₩52,588 | ₩51,854 | ₩52,224 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,175 | ₩53,329 | ₩52,515 | ₩52,883 | -0.55% | 1.5만 |
|---|